高島(8007)の株価時系列情報
高島(8007)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 256 | 258 | 255 | 256 | 106,000 |
2004/12/29 | 257 | 259 | 255 | 256 | 149,000 |
2004/12/28 | 257 | 261 | 255 | 257 | 188,000 |
2004/12/27 | 255 | 259 | 253 | 255 | 352,000 |
2004/12/24 | 275 | 275 | 260 | 260 | 708,000 |
2004/12/22 | 257 | 268 | 253 | 267 | 845,000 |
2004/12/21 | 259 | 259 | 253 | 254 | 188,000 |
2004/12/20 | 256 | 260 | 252 | 257 | 234,000 |
2004/12/17 | 251 | 256 | 250 | 252 | 200,000 |
2004/12/16 | 255 | 256 | 251 | 251 | 143,000 |
2004/12/15 | 254 | 254 | 249 | 252 | 215,000 |
2004/12/14 | 255 | 255 | 248 | 250 | 379,000 |
2004/12/13 | 257 | 260 | 250 | 253 | 421,000 |
2004/12/10 | 263 | 268 | 258 | 258 | 525,000 |
2004/12/09 | 272 | 273 | 263 | 266 | 1,289,000 |
2004/12/08 | 275 | 289 | 272 | 277 | 7,578,000 |
2004/12/07 | 266 | 281 | 263 | 280 | 5,011,000 |
2004/12/06 | 261 | 264 | 257 | 262 | 651,000 |
2004/12/03 | 261 | 267 | 260 | 260 | 1,108,000 |
2004/12/02 | 261 | 267 | 256 | 260 | 1,598,000 |
2004/12/01 | 253 | 259 | 252 | 254 | 454,000 |
2004/11/30 | 252 | 257 | 252 | 252 | 201,000 |
2004/11/29 | 257 | 260 | 252 | 253 | 266,000 |
2004/11/26 | 257 | 266 | 254 | 256 | 1,909,000 |
2004/11/25 | 256 | 256 | 248 | 255 | 350,000 |
2004/11/24 | 248 | 257 | 248 | 253 | 330,000 |
2004/11/22 | 248 | 250 | 247 | 250 | 208,000 |
2004/11/19 | 255 | 255 | 249 | 250 | 317,000 |
2004/11/18 | 255 | 258 | 253 | 253 | 363,000 |
2004/11/17 | 255 | 259 | 254 | 256 | 266,000 |
2004/11/16 | 260 | 262 | 256 | 257 | 408,000 |
2004/11/15 | 263 | 264 | 259 | 260 | 507,000 |
2004/11/12 | 264 | 265 | 260 | 263 | 735,000 |
2004/11/11 | 275 | 276 | 259 | 261 | 2,268,000 |
2004/11/10 | 267 | 271 | 263 | 267 | 1,982,000 |
2004/11/09 | 259 | 274 | 257 | 265 | 8,590,000 |
2004/11/08 | 250 | 251 | 247 | 247 | 150,000 |
2004/11/05 | 253 | 258 | 249 | 250 | 377,000 |
2004/11/04 | 250 | 259 | 244 | 254 | 642,000 |
2004/11/02 | 245 | 248 | 245 | 246 | 187,000 |
2004/11/01 | 247 | 255 | 244 | 244 | 650,000 |
2004/10/29 | 250 | 255 | 250 | 250 | 428,000 |
2004/10/28 | 254 | 259 | 249 | 253 | 807,000 |
2004/10/27 | 260 | 266 | 254 | 255 | 558,000 |
2004/10/26 | 262 | 262 | 256 | 260 | 895,000 |
2004/10/25 | 264 | 268 | 262 | 263 | 721,000 |
2004/10/22 | 279 | 280 | 265 | 269 | 4,532,000 |
2004/10/21 | 262 | 287 | 262 | 274 | 12,748,000 |
2004/10/20 | 271 | 271 | 261 | 261 | 1,089,000 |
2004/10/19 | 268 | 280 | 264 | 271 | 1,770,000 |
2004/10/18 | 275 | 279 | 266 | 267 | 651,000 |
2004/10/15 | 266 | 271 | 263 | 271 | 1,128,000 |
2004/10/14 | 280 | 280 | 267 | 270 | 1,818,000 |
2004/10/13 | 286 | 295 | 279 | 282 | 1,861,000 |
2004/10/12 | 282 | 288 | 276 | 285 | 1,162,000 |
2004/10/08 | 279 | 286 | 277 | 279 | 1,854,000 |
2004/10/07 | 278 | 293 | 275 | 277 | 5,988,000 |
2004/10/06 | 276 | 298 | 272 | 283 | 9,444,000 |
2004/10/05 | 290 | 292 | 273 | 278 | 5,621,000 |
2004/10/04 | 308 | 312 | 285 | 286 | 7,387,000 |
2004/10/01 | 303 | 322 | 285 | 304 | 30,723,000 |
2004/09/30 | 349 | 358 | 300 | 301 | 35,289,000 |
2004/09/29 | 335 | 355 | 311 | 344 | 65,022,000 |
2004/09/28 | 304 | 394 | 292 | 310 | 63,900,000 |
2004/09/27 | 356 | 361 | 272 | 314 | 45,329,000 |
2004/09/24 | 256 | 321 | 254 | 321 | 51,068,000 |
2004/09/22 | 219 | 244 | 217 | 241 | 12,368,000 |
2004/09/21 | 194 | 194 | 189 | 194 | 211,000 |
2004/09/17 | 201 | 201 | 197 | 197 | 82,000 |
2004/09/16 | 200 | 200 | 198 | 198 | 63,000 |
2004/09/15 | 203 | 203 | 198 | 200 | 130,000 |
2004/09/14 | 204 | 205 | 201 | 204 | 132,000 |
2004/09/13 | 203 | 204 | 200 | 204 | 30,000 |
2004/09/10 | 205 | 205 | 197 | 199 | 144,000 |
2004/09/09 | 207 | 207 | 205 | 205 | 33,000 |
2004/09/08 | 209 | 209 | 205 | 207 | 35,000 |
2004/09/07 | 208 | 217 | 208 | 209 | 282,000 |
2004/09/06 | 206 | 209 | 205 | 207 | 108,000 |
2004/09/03 | 198 | 202 | 197 | 200 | 75,000 |
2004/09/02 | 198 | 199 | 196 | 198 | 61,000 |
2004/09/01 | 197 | 197 | 195 | 197 | 28,000 |
2004/08/31 | 197 | 197 | 194 | 195 | 16,000 |
2004/08/30 | 202 | 202 | 195 | 196 | 27,000 |
2004/08/27 | 198 | 202 | 198 | 200 | 41,000 |
2004/08/26 | 198 | 199 | 197 | 197 | 47,000 |
2004/08/25 | 199 | 199 | 195 | 198 | 16,000 |
2004/08/24 | 198 | 198 | 195 | 195 | 14,000 |
2004/08/23 | 192 | 199 | 192 | 196 | 47,000 |
2004/08/20 | 188 | 190 | 188 | 190 | 16,000 |
2004/08/19 | 190 | 193 | 189 | 190 | 22,000 |
2004/08/18 | 194 | 195 | 187 | 190 | 53,000 |
2004/08/17 | 198 | 199 | 190 | 190 | 83,000 |
2004/08/16 | 188 | 189 | 184 | 188 | 70,000 |
2004/08/13 | 188 | 189 | 187 | 187 | 54,000 |
2004/08/12 | 193 | 194 | 189 | 194 | 24,000 |
2004/08/11 | 189 | 193 | 189 | 190 | 33,000 |
2004/08/10 | 185 | 189 | 184 | 188 | 29,000 |
2004/08/09 | 179 | 184 | 179 | 184 | 72,000 |
2004/08/06 | 187 | 189 | 183 | 189 | 45,000 |
2004/08/05 | 190 | 195 | 185 | 193 | 30,000 |
2004/08/04 | 185 | 190 | 183 | 190 | 90,000 |
2004/08/03 | 198 | 198 | 188 | 190 | 87,000 |
2004/08/02 | 200 | 202 | 197 | 198 | 23,000 |
2004/07/30 | 199 | 201 | 194 | 200 | 21,000 |
2004/07/29 | 201 | 201 | 194 | 194 | 24,000 |
2004/07/28 | 199 | 201 | 195 | 201 | 37,000 |
2004/07/27 | 205 | 205 | 185 | 194 | 71,000 |
2004/07/26 | 206 | 206 | 205 | 206 | 15,000 |
2004/07/23 | 212 | 212 | 205 | 209 | 48,000 |
2004/07/22 | 215 | 215 | 202 | 209 | 108,000 |
2004/07/21 | 217 | 217 | 215 | 215 | 9,000 |
2004/07/20 | 217 | 217 | 214 | 216 | 51,000 |
2004/07/16 | 218 | 219 | 213 | 213 | 57,000 |
2004/07/15 | 223 | 223 | 210 | 217 | 100,000 |
2004/07/14 | 224 | 224 | 217 | 219 | 55,000 |
2004/07/13 | 226 | 226 | 222 | 225 | 81,000 |
2004/07/12 | 217 | 225 | 214 | 225 | 80,000 |
2004/07/09 | 213 | 215 | 212 | 215 | 30,000 |
2004/07/08 | 218 | 218 | 209 | 213 | 66,000 |
2004/07/07 | 211 | 217 | 207 | 217 | 114,000 |
2004/07/06 | 224 | 226 | 217 | 217 | 248,000 |
2004/07/05 | 212 | 225 | 210 | 224 | 401,000 |
2004/07/02 | 213 | 215 | 212 | 213 | 121,000 |
2004/07/01 | 223 | 226 | 214 | 216 | 413,000 |
2004/06/30 | 209 | 229 | 209 | 227 | 1,155,000 |
2004/06/29 | 207 | 207 | 200 | 207 | 137,000 |
2004/06/28 | 208 | 208 | 204 | 206 | 41,000 |
2004/06/25 | 204 | 204 | 201 | 204 | 40,000 |
2004/06/24 | 201 | 203 | 200 | 203 | 58,000 |
2004/06/23 | 204 | 205 | 201 | 201 | 31,000 |
2004/06/22 | 204 | 206 | 201 | 205 | 23,000 |
2004/06/21 | 200 | 208 | 200 | 204 | 45,000 |
2004/06/18 | 209 | 209 | 205 | 205 | 61,000 |
2004/06/17 | 207 | 208 | 205 | 208 | 85,000 |
2004/06/16 | 206 | 206 | 202 | 204 | 43,000 |
2004/06/15 | 206 | 206 | 200 | 202 | 68,000 |
2004/06/14 | 206 | 208 | 204 | 205 | 72,000 |
2004/06/11 | 209 | 209 | 203 | 206 | 190,000 |
2004/06/10 | 203 | 204 | 197 | 204 | 415,000 |
2004/06/09 | 202 | 202 | 196 | 198 | 107,000 |
2004/06/08 | 199 | 201 | 198 | 201 | 51,000 |
2004/06/07 | 196 | 198 | 193 | 196 | 64,000 |
2004/06/04 | 195 | 195 | 189 | 194 | 80,000 |
2004/06/03 | 193 | 202 | 193 | 196 | 141,000 |
2004/06/02 | 199 | 199 | 195 | 196 | 53,000 |
2004/06/01 | 203 | 203 | 200 | 200 | 18,000 |
2004/05/31 | 204 | 204 | 199 | 200 | 17,000 |
2004/05/28 | 197 | 199 | 196 | 199 | 29,000 |
2004/05/27 | 198 | 201 | 196 | 196 | 32,000 |
2004/05/26 | 209 | 209 | 195 | 197 | 184,000 |
2004/05/25 | 207 | 207 | 199 | 201 | 25,000 |
2004/05/24 | 206 | 208 | 204 | 207 | 26,000 |
2004/05/21 | 203 | 208 | 200 | 206 | 86,000 |
2004/05/20 | 194 | 201 | 194 | 201 | 241,000 |
2004/05/19 | 187 | 194 | 183 | 189 | 236,000 |
2004/05/18 | 163 | 175 | 159 | 174 | 189,000 |
2004/05/17 | 180 | 180 | 165 | 167 | 178,000 |
2004/05/14 | 186 | 188 | 178 | 180 | 147,000 |
2004/05/13 | 191 | 195 | 186 | 186 | 109,000 |
2004/05/12 | 189 | 195 | 188 | 191 | 96,000 |
2004/05/11 | 179 | 188 | 174 | 185 | 135,000 |
2004/05/10 | 204 | 206 | 175 | 177 | 199,000 |
2004/05/07 | 206 | 208 | 205 | 206 | 94,000 |
2004/05/06 | 220 | 221 | 211 | 211 | 63,000 |
2004/04/30 | 220 | 222 | 218 | 221 | 67,000 |
2004/04/28 | 226 | 226 | 222 | 224 | 107,000 |
2004/04/27 | 226 | 227 | 219 | 227 | 121,000 |
2004/04/26 | 228 | 235 | 225 | 228 | 110,000 |
2004/04/23 | 235 | 236 | 228 | 229 | 109,000 |
2004/04/22 | 233 | 233 | 225 | 231 | 155,000 |
2004/04/21 | 225 | 236 | 224 | 233 | 135,000 |
2004/04/20 | 228 | 228 | 224 | 227 | 134,000 |
2004/04/19 | 241 | 241 | 228 | 229 | 110,000 |
2004/04/16 | 243 | 243 | 226 | 238 | 198,000 |
2004/04/15 | 247 | 247 | 238 | 238 | 198,000 |
2004/04/14 | 242 | 244 | 239 | 244 | 171,000 |
2004/04/13 | 239 | 242 | 239 | 242 | 162,000 |
2004/04/12 | 236 | 246 | 236 | 242 | 123,000 |
2004/04/09 | 240 | 242 | 235 | 236 | 263,000 |
2004/04/08 | 250 | 250 | 245 | 248 | 338,000 |
2004/04/07 | 243 | 243 | 241 | 243 | 192,000 |
2004/04/06 | 248 | 248 | 242 | 243 | 249,000 |
2004/04/05 | 256 | 257 | 245 | 245 | 218,000 |
2004/04/02 | 250 | 250 | 245 | 247 | 165,000 |
2004/04/01 | 247 | 250 | 242 | 246 | 180,000 |
2004/03/31 | 247 | 247 | 241 | 247 | 203,000 |
2004/03/30 | 245 | 254 | 243 | 247 | 342,000 |
2004/03/29 | 240 | 245 | 240 | 242 | 188,000 |
2004/03/26 | 240 | 245 | 238 | 239 | 202,000 |
2004/03/25 | 257 | 257 | 246 | 247 | 285,000 |
2004/03/24 | 257 | 257 | 250 | 256 | 1,341,000 |
2004/03/23 | 249 | 255 | 239 | 255 | 365,000 |
2004/03/22 | 245 | 255 | 244 | 252 | 879,000 |
2004/03/19 | 236 | 245 | 234 | 244 | 446,000 |
2004/03/18 | 246 | 250 | 234 | 235 | 612,000 |
2004/03/17 | 249 | 249 | 243 | 244 | 975,000 |
2004/03/16 | 224 | 247 | 223 | 245 | 2,576,000 |
2004/03/15 | 224 | 224 | 219 | 222 | 379,000 |
2004/03/12 | 214 | 216 | 213 | 215 | 217,000 |
2004/03/11 | 205 | 220 | 205 | 218 | 435,000 |
2004/03/10 | 216 | 216 | 214 | 215 | 132,000 |
2004/03/09 | 213 | 217 | 211 | 217 | 299,000 |
2004/03/08 | 208 | 211 | 207 | 208 | 130,000 |
2004/03/05 | 213 | 213 | 201 | 208 | 175,000 |
2004/03/04 | 215 | 218 | 211 | 211 | 401,000 |
2004/03/03 | 198 | 210 | 197 | 210 | 395,000 |
2004/03/02 | 197 | 198 | 195 | 195 | 62,000 |
2004/03/01 | 193 | 198 | 193 | 196 | 50,000 |
2004/02/27 | 189 | 192 | 189 | 192 | 47,000 |
2004/02/26 | 192 | 192 | 190 | 190 | 29,000 |
2004/02/25 | 192 | 192 | 190 | 191 | 35,000 |
2004/02/24 | 194 | 194 | 190 | 191 | 37,000 |
2004/02/23 | 192 | 193 | 191 | 192 | 32,000 |
2004/02/20 | 191 | 196 | 190 | 194 | 16,000 |
2004/02/19 | 190 | 196 | 190 | 191 | 40,000 |
2004/02/18 | 200 | 202 | 193 | 195 | 139,000 |
2004/02/17 | 195 | 197 | 194 | 196 | 104,000 |
2004/02/16 | 191 | 192 | 189 | 192 | 56,000 |
2004/02/13 | 187 | 190 | 186 | 190 | 67,000 |
2004/02/12 | 187 | 188 | 187 | 188 | 46,000 |
2004/02/10 | 188 | 188 | 185 | 186 | 25,000 |
2004/02/09 | 187 | 193 | 187 | 188 | 47,000 |
2004/02/06 | 188 | 188 | 184 | 187 | 37,000 |
2004/02/05 | 183 | 187 | 181 | 186 | 75,000 |
2004/02/04 | 195 | 195 | 183 | 183 | 81,000 |
2004/02/03 | 195 | 195 | 191 | 193 | 54,000 |
2004/02/02 | 191 | 194 | 191 | 191 | 48,000 |
2004/01/30 | 196 | 198 | 192 | 192 | 85,000 |
2004/01/29 | 202 | 202 | 196 | 196 | 116,000 |
2004/01/28 | 206 | 209 | 203 | 206 | 94,000 |
2004/01/27 | 213 | 213 | 207 | 207 | 177,000 |
2004/01/26 | 204 | 212 | 204 | 211 | 306,000 |
2004/01/23 | 205 | 205 | 203 | 204 | 60,000 |
2004/01/22 | 206 | 207 | 204 | 204 | 108,000 |
2004/01/21 | 204 | 206 | 203 | 204 | 55,000 |
2004/01/20 | 206 | 206 | 203 | 204 | 74,000 |
2004/01/19 | 202 | 207 | 202 | 205 | 102,000 |
2004/01/16 | 202 | 205 | 200 | 201 | 249,000 |
2004/01/15 | 218 | 218 | 205 | 205 | 204,000 |
2004/01/14 | 201 | 222 | 200 | 213 | 680,000 |
2004/01/13 | 206 | 207 | 202 | 203 | 151,000 |
2004/01/09 | 208 | 210 | 196 | 207 | 477,000 |
2004/01/08 | 196 | 208 | 196 | 206 | 953,000 |
2004/01/07 | 191 | 192 | 186 | 191 | 226,000 |
2004/01/06 | 185 | 194 | 182 | 188 | 528,000 |
2004/01/05 | 182 | 186 | 181 | 183 | 124,000 |